Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.840 | 6.340 | 5.720 | 6.320 | 399,698 | +0.49(+8.40%) |
Aug 28, 2015 | 5.700 | 5.990 | 5.630 | 5.830 | 346,872 | +0.08(+1.39%) |
Aug 27, 2015 | 5.790 | 5.940 | 5.640 | 5.750 | 470,683 | -0.03(-0.52%) |
Aug 26, 2015 | 5.730 | 6.340 | 5.730 | 5.780 | 663,773 | +0.13(+2.30%) |
Aug 25, 2015 | 6.290 | 6.360 | 5.580 | 5.650 | 762,414 | -0.50(-8.13%) |
Aug 24, 2015 | 6.050 | 6.310 | 5.860 | 6.150 | 589,859 | +0.07(+1.15%) |
Aug 21, 2015 | 5.890 | 6.148 | 5.890 | 6.080 | 476,424 | +0.03(+0.50%) |
Aug 20, 2015 | 5.990 | 6.200 | 5.860 | 6.050 | 291,495 | -0.02(-0.33%) |
Aug 19, 2015 | 6.080 | 6.125 | 5.900 | 6.070 | 653,276 | -0.01(-0.16%) |
Aug 18, 2015 | 6.160 | 6.180 | 6.040 | 6.080 | 196,698 | -0.06(-0.98%) |
Aug 17, 2015 | 6.130 | 6.200 | 5.990 | 6.140 | 363,290 | +0.02(+0.33%) |
Aug 14, 2015 | 5.780 | 6.120 | 5.780 | 6.120 | 322,518 | +0.35(+6.07%) |
Aug 13, 2015 | 6.030 | 6.100 | 5.760 | 5.770 | 188,137 | -0.29(-4.79%) |
Aug 12, 2015 | 6.020 | 6.110 | 5.860 | 6.060 | 311,130 | +0.03(+0.50%) |
Aug 11, 2015 | 5.970 | 6.090 | 5.850 | 6.030 | 494,479 | -0.09(-1.47%) |
Aug 10, 2015 | 6.150 | 6.290 | 6.110 | 6.120 | 398,706 | -0.04(-0.65%) |
Aug 07, 2015 | 6.330 | 6.400 | 6.130 | 6.160 | 1,182,288 | -0.19(-2.99%) |
Aug 06, 2015 | 6.400 | 6.692 | 6.230 | 6.350 | 165,772 | -0.08(-1.24%) |
Aug 05, 2015 | 6.640 | 6.700 | 6.410 | 6.430 | 202,740 | -0.22(-3.31%) |
Aug 04, 2015 | 6.790 | 7.130 | 6.610 | 6.650 | 199,654 | -0.13(-1.92%) |
Aug 03, 2015 | 7.070 | 7.070 | 6.620 | 6.780 | 476,605 | -0.31(-4.37%) |
Jul 31, 2015 | 6.360 | 7.120 | 6.360 | 7.090 | 494,189 | +0.75(+11.83%) |
Jul 30, 2015 | 6.380 | 6.470 | 6.030 | 6.340 | 418,611 | +0.05(+0.79%) |
Jul 29, 2015 | 6.290 | 6.475 | 6.240 | 6.290 | 360,951 | -0.01(-0.24%) |
Jul 28, 2015 | 6.170 | 6.320 | 5.950 | 6.305 | 406,232 | +0.29(+4.73%) |
Jul 27, 2015 | 5.950 | 6.120 | 5.290 | 6.020 | 184,935 | -0.01(-0.17%) |
Jul 24, 2015 | 6.100 | 6.195 | 6.000 | 6.030 | 404,690 | -0.05(-0.82%) |
Jul 23, 2015 | 6.230 | 6.270 | 6.050 | 6.080 | 454,618 | -0.11(-1.78%) |
Jul 22, 2015 | 6.230 | 6.330 | 6.180 | 6.190 | 469,376 | -0.17(-2.60%) |
Jul 21, 2015 | 6.420 | 6.470 | 6.230 | 6.355 | 304,611 | -0.02(-0.39%) |
Jul 20, 2015 | 6.340 | 6.433 | 6.240 | 6.380 | 620,831 | -0.10(-1.54%) |
Jul 17, 2015 | 6.720 | 6.720 | 6.100 | 6.480 | 975,088 | -0.26(-3.86%) |
Jul 16, 2015 | 7.060 | 7.090 | 6.720 | 6.740 | 425,233 | -0.32(-4.53%) |
Jul 15, 2015 | 7.030 | 7.070 | 6.930 | 7.060 | 555,577 | +0.00(+0.00%) |
Jul 14, 2015 | 7.190 | 7.276 | 7.050 | 7.060 | 404,765 | -0.14(-1.94%) |
Jul 13, 2015 | 7.150 | 7.230 | 7.130 | 7.200 | 304,746 | +0.05(+0.70%) |
Jul 10, 2015 | 7.030 | 7.240 | 7.004 | 7.150 | 336,728 | +0.11(+1.56%) |
Jul 09, 2015 | 7.150 | 7.180 | 6.980 | 7.040 | 706,164 | -0.02(-0.28%) |
Jul 08, 2015 | 7.140 | 7.235 | 7.000 | 7.060 | 719,647 | -0.15(-2.08%) |
Jul 07, 2015 | 7.200 | 7.230 | 7.010 | 7.210 | 490,973 | +0.03(+0.42%) |
Jul 06, 2015 | 7.230 | 7.340 | 7.110 | 7.180 | 374,474 | -0.07(-0.97%) |
Jul 02, 2015 | 7.300 | 7.250 | 7.250 | 7.250 | 355,600 | -0.07(-0.89%) |
Jul 01, 2015 | 7.510 | 7.580 | 7.230 | 7.315 | 236,766 | -0.11(-1.55%) |
Jun 30, 2015 | 7.460 | 7.560 | 7.330 | 7.430 | 402,905 | +0.04(+0.54%) |
Jun 29, 2015 | 7.600 | 7.660 | 7.370 | 7.390 | 490,254 | -0.27(-3.52%) |
Jun 26, 2015 | 7.820 | 7.856 | 7.495 | 7.660 | 1,306,402 | -0.16(-2.05%) |
Jun 25, 2015 | 8.200 | 8.200 | 7.740 | 7.820 | 373,803 | -0.42(-5.10%) |
Jun 24, 2015 | 8.200 | 8.340 | 8.160 | 8.240 | 519,614 | +0.07(+0.86%) |
Jun 23, 2015 | 8.080 | 8.270 | 8.060 | 8.170 | 532,691 | +0.12(+1.49%) |
Jun 22, 2015 | 7.960 | 8.090 | 7.900 | 8.050 | 495,459 | +0.10(+1.26%) |
Jun 19, 2015 | 7.450 | 7.990 | 7.410 | 7.950 | 1,257,167 | +0.55(+7.43%) |
Jun 18, 2015 | 7.270 | 7.440 | 7.174 | 7.400 | 314,967 | +0.19(+2.64%) |
Jun 17, 2015 | 7.300 | 7.410 | 7.180 | 7.210 | 442,815 | -0.08(-1.10%) |
Jun 16, 2015 | 7.390 | 7.460 | 7.220 | 7.290 | 495,871 | -0.14(-1.88%) |
Jun 15, 2015 | 7.210 | 7.520 | 7.100 | 7.430 | 930,363 | +0.20(+2.77%) |
Jun 12, 2015 | 7.230 | 7.320 | 7.105 | 7.230 | 958,732 | -0.01(-0.14%) |
Jun 11, 2015 | 7.400 | 7.400 | 7.210 | 7.240 | 468,821 | -0.16(-2.16%) |
Jun 10, 2015 | 7.530 | 7.610 | 7.380 | 7.400 | 580,407 | -0.04(-0.54%) |
Jun 09, 2015 | 7.610 | 7.710 | 7.440 | 7.440 | 444,163 | -0.18(-2.36%) |
Jun 08, 2015 | 7.700 | 7.810 | 7.610 | 7.620 | 343,481 | -0.12(-1.55%) |
Jun 05, 2015 | 7.700 | 7.800 | 7.590 | 7.740 | 329,149 | +0.03(+0.39%) |
Jun 04, 2015 | 7.780 | 7.820 | 7.640 | 7.710 | 495,815 | -0.06(-0.77%) |
Jun 03, 2015 | 7.850 | 7.900 | 7.650 | 7.770 | 417,848 | +0.02(+0.26%) |
Jun 02, 2015 | 7.700 | 7.850 | 7.580 | 7.750 | 976,106 | +0.00(+0.00%) |